KissMeData/383310/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161328	55	40.00	KSQ150		화학	N	N	N	Y	40	N	28700	-2300	5	-7.42	5545825900	189383	236.01	30400	30750	28500	40300	21700	31000	29284.36	8.92	-55188	32566	31782	31316	30532	30066	31550	30300	105	9300	500	21700	50	1	20974932	6020	13.52	3.99	12	0.90	2122.00	7198.00	92753	20240319	-69.06	27750	20250210	3.42	34750	-17.41	20250103	27750	3.42	20250210	99200	-71.07	20240319	27750	3.42	20250210	2.29	N	383310	500	104 억	1871664	N	N	878	N	N
3	20250228	151334	55	40.00	KSQ150		화학	N	N	N	Y	40	N	28900	-2100	5	-6.77	5083100900	173274	215.93	30400	30750	28500	40300	21700	31000	29335.61	8.92	-46639	32566	31782	31316	30532	30066	31550	30300	105	9300	500	21700	50	1	20974932	6062	13.62	4.02	12	0.83	2122.00	7198.00	92753	20240319	-68.84	27750	20250210	4.14	34750	-16.83	20250103	27750	4.14	20250210	99200	-70.87	20240319	27750	4.14	20250210	2.29	N	383310	500	104 억	1871664	N	N	196	N	N
4	20250228	141334	55	40.00	KSQ150		화학	N	N	N	Y	40	N	28700	-2300	5	-7.42	4083494500	138431	172.51	30400	30750	28700	40300	21700	31000	29498.40	8.92	-40501	32566	31782	31316	30532	30066	31550	30300	105	9300	500	21700	50	1	20974932	6020	13.52	3.99	12	0.66	2122.00	7198.00	92753	20240319	-69.06	27750	20250210	3.42	34750	-17.41	20250103	27750	3.42	20250210	99200	-71.07	20240319	27750	3.42	20250210	2.29	N	383310	500	104 억	1871664	N	N	196	N	N
5	20250228	131326	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29050	-1950	5	-6.29	3130202250	105513	131.49	30400	30750	29000	40300	21700	31000	29666.50	8.92	-21892	32566	31782	31316	30532	30066	31550	30300	105	9300	500	21700	50	1	20974932	6093	13.69	4.04	12	0.50	2122.00	7198.00	92753	20240319	-68.68	27750	20250210	4.68	34750	-16.40	20250103	27750	4.68	20250210	99200	-70.72	20240319	27750	4.68	20250210	2.29	N	383310	500	104 억	1871664	N	N	196	N	N
6	20250228	121320	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29300	-1700	5	-5.48	2353589700	78892	98.32	30400	30750	29250	40300	21700	31000	29833.04	8.92	-18785	32566	31782	31316	30532	30066	31550	30300	105	9300	500	21700	50	1	20974932	6146	13.81	4.07	12	0.38	2122.00	7198.00	92753	20240319	-68.41	27750	20250210	5.59	34750	-15.68	20250103	27750	5.59	20250210	99200	-70.46	20240319	27750	5.59	20250210	2.29	N	383310	500	104 억	1871664	N	N	196	N	N
7	20250228	111325	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29450	-1550	5	-5.00	1896678900	63329	78.92	30400	30750	29400	40300	21700	31000	29949.59	8.92	-15393	32566	31782	31316	30532	30066	31550	30300	105	9300	500	21700	50	1	20974932	6177	13.88	4.09	12	0.30	2122.00	7198.00	92753	20240319	-68.25	27750	20250210	6.13	34750	-15.25	20250103	27750	6.13	20250210	99200	-70.31	20240319	27750	6.13	20250210	2.29	N	383310	500	104 억	1871664	N	N	196	N	N
8	20250228	101324	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30000	-1000	5	-3.23	1092467100	36266	45.19	30400	30750	29800	40300	21700	31000	30123.70	8.92	-6314	32566	31782	31316	30532	30066	31550	30300	105	9300	500	21700	50	1	20974932	6292	14.14	4.17	12	0.17	2122.00	7198.00	92753	20240319	-67.66	27750	20250210	8.11	34750	-13.67	20250103	27750	8.11	20250210	99200	-69.76	20240319	27750	8.11	20250210	2.29	N	383310	500	104 억	1871664	N	N	196	N	N
9	20250228	091328	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30200	-800	5	-2.58	303678800	10018	12.48	30400	30750	30150	40300	21700	31000	30313.25	8.92	-832	32566	31782	31316	30532	30066	31550	30300	105	9300	500	21700	50	1	20974932	6334	14.23	4.20	12	0.05	2122.00	7198.00	92753	20240319	-67.44	27750	20250210	8.83	34750	-13.09	20250103	27750	8.83	20250210	99200	-69.56	20240319	27750	8.83	20250210	2.29	N	383310	500	104 억	1871664	N	N	196	N	N
10	20250227	161311	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31000	-1000	5	-3.12	2488287050	79686	70.39	31750	32100	30850	41600	22400	32000	31226.77	8.98	-12986	32700	32350	31750	31400	30800	32525	31575	105	9600	500	22400	50	1	20974932	6502	14.61	4.31	12	0.38	2122.00	7198.00	92753	20240319	-66.58	27750	20250210	11.71	34750	-10.79	20250103	27750	11.71	20250210	99200	-68.75	20240319	27750	11.71	20250210	2.26	N	383310	500	104 억	1883090	N	N	196	N	N
11	20250227	151313	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30950	-1050	5	-3.28	2397046750	76742	67.79	31750	32100	30850	41600	22400	32000	31235.14	8.98	-13005	32700	32350	31750	31400	30800	32525	31575	105	9600	500	22400	50	1	20974932	6492	14.59	4.30	12	0.37	2122.00	7198.00	92753	20240319	-66.63	27750	20250210	11.53	34750	-10.94	20250103	27750	11.53	20250210	99200	-68.80	20240319	27750	11.53	20250210	2.26	N	383310	500	104 억	1883090	N	N	167	N	N
12	20250227	141316	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30950	-1050	5	-3.28	2124299400	67926	60.00	31750	32100	30900	41600	22400	32000	31273.73	8.98	-12746	32700	32350	31750	31400	30800	32525	31575	105	9600	500	22400	50	1	20974932	6492	14.59	4.30	12	0.32	2122.00	7198.00	92753	20240319	-66.63	27750	20250210	11.53	34750	-10.94	20250103	27750	11.53	20250210	99200	-68.80	20240319	27750	11.53	20250210	2.26	N	383310	500	104 억	1883090	N	N	167	N	N
13	20250227	131314	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31050	-950	5	-2.97	1907824850	60936	53.83	31750	32100	30950	41600	22400	32000	31308.67	8.98	-10751	32700	32350	31750	31400	30800	32525	31575	105	9600	500	22400	50	1	20974932	6513	14.63	4.31	12	0.29	2122.00	7198.00	92753	20240319	-66.52	27750	20250210	11.89	34750	-10.65	20250103	27750	11.89	20250210	99200	-68.70	20240319	27750	11.89	20250210	2.26	N	383310	500	104 억	1883090	N	N	167	N	N
14	20250227	121310	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31150	-850	5	-2.66	1662118300	53028	46.84	31750	32100	30950	41600	22400	32000	31344.16	8.98	-9646	32700	32350	31750	31400	30800	32525	31575	105	9600	500	22400	50	1	20974932	6534	14.68	4.33	12	0.25	2122.00	7198.00	92753	20240319	-66.42	27750	20250210	12.25	34750	-10.36	20250103	27750	12.25	20250210	99200	-68.60	20240319	27750	12.25	20250210	2.26	N	383310	500	104 억	1883090	N	N	167	N	N
15	20250227	111321	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31000	-1000	5	-3.12	1454544700	46347	40.94	31750	32100	31000	41600	22400	32000	31383.79	8.98	-8933	32700	32350	31750	31400	30800	32525	31575	105	9600	500	22400	50	1	20974932	6502	14.61	4.31	12	0.22	2122.00	7198.00	92753	20240319	-66.58	27750	20250210	11.71	34750	-10.79	20250103	27750	11.71	20250210	99200	-68.75	20240319	27750	11.71	20250210	2.26	N	383310	500	104 억	1883090	N	N	167	N	N
16	20250227	101356	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31350	-650	5	-2.03	914762250	29033	25.65	31750	32100	31300	41600	22400	32000	31507.67	8.98	-7278	32700	32350	31750	31400	30800	32525	31575	105	9600	500	22400	50	1	20974932	6576	14.77	4.36	12	0.14	2122.00	7198.00	92753	20240319	-66.20	27750	20250210	12.97	34750	-9.78	20250103	27750	12.97	20250210	99200	-68.40	20240319	27750	12.97	20250210	2.26	N	383310	500	104 억	1883090	N	N	167	N	N
17	20250227	091417	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31550	-450	5	-1.41	363081000	11482	10.14	31750	32100	31350	41600	22400	32000	31621.76	8.98	-2250	32700	32350	31750	31400	30800	32525	31575	105	9600	500	22400	50	1	20974932	6618	14.87	4.38	12	0.05	2122.00	7198.00	92753	20240319	-65.98	27750	20250210	13.69	34750	-9.21	20250103	27750	13.69	20250210	99200	-68.20	20240319	27750	13.69	20250210	2.26	N	383310	500	104 억	1883090	N	N	167	N	N
18	20250226	161312	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32000	600	2	1.91	3565246150	112231	98.19	31150	32100	31150	40800	22000	31400	31765.83	8.88	19695	33000	32200	31750	30950	30500	31975	30725	105	9400	500	21980	50	1	20974932	6712	15.08	4.45	12	0.54	2122.00	7198.00	92753	20240319	-65.50	27750	20250210	15.32	34750	-7.91	20250103	27750	15.32	20250210	99200	-67.74	20240319	27750	15.32	20250210	2.24	N	383310	500	104 억	1862211	N	N	167	N	N
19	20250226	151319	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31900	500	2	1.59	3452841000	108715	95.12	31150	32100	31150	40800	22000	31400	31760.48	8.88	19844	33000	32200	31750	30950	30500	31975	30725	105	9400	500	21980	50	1	20974932	6691	15.03	4.43	12	0.52	2122.00	7198.00	92753	20240319	-65.61	27750	20250210	14.95	34750	-8.20	20250103	27750	14.95	20250210	99200	-67.84	20240319	27750	14.95	20250210	2.24	N	383310	500	104 억	1862211	N	N	310	N	N
20	20250226	141317	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31850	450	2	1.43	2994116500	94304	82.51	31150	32100	31150	40800	22000	31400	31749.62	8.88	18379	33000	32200	31750	30950	30500	31975	30725	105	9400	500	21980	50	1	20974932	6681	15.01	4.42	12	0.45	2122.00	7198.00	92753	20240319	-65.66	27750	20250210	14.77	34750	-8.35	20250103	27750	14.77	20250210	99200	-67.89	20240319	27750	14.77	20250210	2.24	N	383310	500	104 억	1862211	N	N	310	N	N
21	20250226	131314	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31750	350	2	1.11	2764036250	87089	76.20	31150	32100	31150	40800	22000	31400	31738.06	8.88	18140	33000	32200	31750	30950	30500	31975	30725	105	9400	500	21980	50	1	20974932	6660	14.96	4.41	12	0.42	2122.00	7198.00	92753	20240319	-65.77	27750	20250210	14.41	34750	-8.63	20250103	27750	14.41	20250210	99200	-67.99	20240319	27750	14.41	20250210	2.24	N	383310	500	104 억	1862211	N	N	310	N	N
22	20250226	121313	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31950	550	2	1.75	2357114350	74325	65.03	31150	32100	31150	40800	22000	31400	31713.61	8.88	17290	33000	32200	31750	30950	30500	31975	30725	105	9400	500	21980	50	1	20974932	6701	15.06	4.44	12	0.35	2122.00	7198.00	92753	20240319	-65.55	27750	20250210	15.14	34750	-8.06	20250103	27750	15.14	20250210	99200	-67.79	20240319	27750	15.14	20250210	2.24	N	383310	500	104 억	1862211	N	N	310	N	N
23	20250226	111312	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31900	500	2	1.59	1803944000	56971	49.85	31150	32000	31150	40800	22000	31400	31664.25	8.88	12753	33000	32200	31750	30950	30500	31975	30725	105	9400	500	21980	50	1	20974932	6691	15.03	4.43	12	0.27	2122.00	7198.00	92753	20240319	-65.61	27750	20250210	14.95	34750	-8.20	20250103	27750	14.95	20250210	99200	-67.84	20240319	27750	14.95	20250210	2.24	N	383310	500	104 억	1862211	N	N	310	N	N
24	20250226	101310	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31550	150	2	0.48	1057446950	33417	29.24	31150	32000	31150	40800	22000	31400	31643.98	8.88	792	33000	32200	31750	30950	30500	31975	30725	105	9400	500	21980	50	1	20974932	6618	14.87	4.38	12	0.16	2122.00	7198.00	92753	20240319	-65.98	27750	20250210	13.69	34750	-9.21	20250103	27750	13.69	20250210	99200	-68.20	20240319	27750	13.69	20250210	2.24	N	383310	500	104 억	1862211	N	N	310	N	N
25	20250226	091322	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31850	450	2	1.43	506961400	15975	13.98	31150	32000	31150	40800	22000	31400	31734.67	8.88	2409	33000	32200	31750	30950	30500	31975	30725	105	9400	500	21980	50	1	20974932	6681	15.01	4.42	12	0.08	2122.00	7198.00	92753	20240319	-65.66	27750	20250210	14.77	34750	-8.35	20250103	27750	14.77	20250210	99200	-67.89	20240319	27750	14.77	20250210	2.24	N	383310	500	104 억	1862211	N	N	310	N	N
26	20250225	161304	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31400	-1400	5	-4.27	3591657700	113378	59.33	32450	32550	31300	42600	23000	32800	31679.50	8.88	-1602	33900	33350	32600	32050	31300	33625	32325	105	9800	500	22960	50	1	20974932	6586	14.80	4.36	12	0.54	2122.00	7198.00	92753	20240319	-66.15	27750	20250210	13.15	34750	-9.64	20250103	27750	13.15	20250210	99200	-68.35	20240319	27750	13.15	20250210	2.18	N	383310	500	104 억	1862210	N	N	310	N	N
27	20250225	151303	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31450	-1350	5	-4.12	3479689050	109812	57.46	32450	32550	31300	42600	23000	32800	31687.69	8.88	-2323	33900	33350	32600	32050	31300	33625	32325	105	9800	500	22960	50	1	20974932	6597	14.82	4.37	12	0.52	2122.00	7198.00	92753	20240319	-66.09	27750	20250210	13.33	34750	-9.50	20250103	27750	13.33	20250210	99200	-68.30	20240319	27750	13.33	20250210	2.18	N	383310	500	104 억	1862210	N	N	491	N	N
28	20250225	141301	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31400	-1400	5	-4.27	3095998600	97588	51.06	32450	32550	31350	42600	23000	32800	31725.20	8.88	-4333	33900	33350	32600	32050	31300	33625	32325	105	9800	500	22960	50	1	20974932	6586	14.80	4.36	12	0.47	2122.00	7198.00	92753	20240319	-66.15	27750	20250210	13.15	34750	-9.64	20250103	27750	13.15	20250210	99200	-68.35	20240319	27750	13.15	20250210	2.18	N	383310	500	104 억	1862210	N	N	491	N	N
29	20250225	131307	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31550	-1250	5	-3.81	2815573500	88684	46.40	32450	32550	31400	42600	23000	32800	31748.38	8.88	-3594	33900	33350	32600	32050	31300	33625	32325	105	9800	500	22960	50	1	20974932	6618	14.87	4.38	12	0.42	2122.00	7198.00	92753	20240319	-65.98	27750	20250210	13.69	34750	-9.21	20250103	27750	13.69	20250210	99200	-68.20	20240319	27750	13.69	20250210	2.18	N	383310	500	104 억	1862210	N	N	491	N	N
30	20250225	121304	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31600	-1200	5	-3.66	2339082700	73557	38.49	32450	32550	31450	42600	23000	32800	31799.59	8.88	-4907	33900	33350	32600	32050	31300	33625	32325	105	9800	500	22960	50	1	20974932	6628	14.89	4.39	12	0.35	2122.00	7198.00	92753	20240319	-65.93	27750	20250210	13.87	34750	-9.06	20250103	27750	13.87	20250210	99200	-68.15	20240319	27750	13.87	20250210	2.18	N	383310	500	104 억	1862210	N	N	491	N	N
31	20250225	111302	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31950	-850	5	-2.59	1984688950	62372	32.64	32450	32550	31450	42600	23000	32800	31820.19	8.88	-5752	33900	33350	32600	32050	31300	33625	32325	105	9800	500	22960	50	1	20974932	6701	15.06	4.44	12	0.30	2122.00	7198.00	92753	20240319	-65.55	27750	20250210	15.14	34750	-8.06	20250103	27750	15.14	20250210	99200	-67.79	20240319	27750	15.14	20250210	2.18	N	383310	500	104 억	1862210	N	N	491	N	N
32	20250225	101300	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31650	-1150	5	-3.51	1740911050	54685	28.61	32450	32550	31450	42600	23000	32800	31835.26	8.88	-7572	33900	33350	32600	32050	31300	33625	32325	105	9800	500	22960	50	1	20974932	6639	14.92	4.40	12	0.26	2122.00	7198.00	92753	20240319	-65.88	27750	20250210	14.05	34750	-8.92	20250103	27750	14.05	20250210	99200	-68.09	20240319	27750	14.05	20250210	2.18	N	383310	500	104 억	1862210	N	N	491	N	N
33	20250225	091308	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31900	-900	5	-2.74	666696800	20711	10.84	32450	32550	31850	42600	23000	32800	32190.47	8.88	-3834	33900	33350	32600	32050	31300	33625	32325	105	9800	500	22960	50	1	20974932	6691	15.03	4.43	12	0.10	2122.00	7198.00	92753	20240319	-65.61	27750	20250210	14.95	34750	-8.20	20250103	27750	14.95	20250210	99200	-67.84	20240319	27750	14.95	20250210	2.18	N	383310	500	104 억	1862210	N	N	491	N	N
34	20250224	161252	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32800	50	2	0.15	6195387350	190352	122.76	32350	33150	31850	42550	22950	32750	32546.48	8.83	7051	33816	33282	32516	31982	31216	33550	32250	105	9800	500	22920	50	1	20974932	6880	15.46	4.56	12	0.91	2122.00	7198.00	92753	20240319	-64.64	27750	20250210	18.20	34750	-5.61	20250103	27750	18.20	20250210	99200	-66.94	20240319	27750	18.20	20250210	2.12	N	383310	500	104 억	1852703	N	N	491	N	N
35	20250224	151253	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32750	0	3	0.00	6003932500	184508	118.99	32350	33150	31850	42550	22950	32750	32540.19	8.83	6423	33816	33282	32516	31982	31216	33550	32250	105	9800	500	22920	50	1	20974932	6869	15.43	4.55	12	0.88	2122.00	7198.00	92753	20240319	-64.69	27750	20250210	18.02	34750	-5.76	20250103	27750	18.02	20250210	99200	-66.99	20240319	27750	18.02	20250210	2.12	N	383310	500	104 억	1852703	N	N	186	N	N
36	20250224	141250	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32650	-100	5	-0.31	5550838850	170654	110.06	32350	33150	31850	42550	22950	32750	32526.82	8.83	6147	33816	33282	32516	31982	31216	33550	32250	105	9800	500	22920	50	1	20974932	6848	15.39	4.54	12	0.81	2122.00	7198.00	92753	20240319	-64.80	27750	20250210	17.66	34750	-6.04	20250103	27750	17.66	20250210	99200	-67.09	20240319	27750	17.66	20250210	2.12	N	383310	500	104 억	1852703	N	N	186	N	N
37	20250224	131252	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32550	-200	5	-0.61	5051910550	155405	100.22	32350	33150	31850	42550	22950	32750	32507.98	8.83	5798	33816	33282	32516	31982	31216	33550	32250	105	9800	500	22920	50	1	20974932	6827	15.34	4.52	12	0.74	2122.00	7198.00	92753	20240319	-64.91	27750	20250210	17.30	34750	-6.33	20250103	27750	17.30	20250210	99200	-67.19	20240319	27750	17.30	20250210	2.12	N	383310	500	104 억	1852703	N	N	186	N	N
38	20250224	121249	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32500	-250	5	-0.76	4742584500	145913	94.10	32350	33150	31850	42550	22950	32750	32502.77	8.83	7403	33816	33282	32516	31982	31216	33550	32250	105	9800	500	22920	50	1	20974932	6817	15.32	4.52	12	0.70	2122.00	7198.00	92753	20240319	-64.96	27750	20250210	17.12	34750	-6.47	20250103	27750	17.12	20250210	99200	-67.24	20240319	27750	17.12	20250210	2.12	N	383310	500	104 억	1852703	N	N	186	N	N
39	20250224	111247	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32050	-700	5	-2.14	4374576250	134532	86.76	32350	33150	31850	42550	22950	32750	32516.94	8.83	5141	33816	33282	32516	31982	31216	33550	32250	105	9800	500	22920	50	1	20974932	6722	15.10	4.45	12	0.64	2122.00	7198.00	92753	20240319	-65.45	27750	20250210	15.50	34750	-7.77	20250103	27750	15.50	20250210	99200	-67.69	20240319	27750	15.50	20250210	2.12	N	383310	500	104 억	1852703	N	N	186	N	N
40	20250224	101245	55	40.00	KSQ150		화학	N	N	N	Y	40	N	33000	250	2	0.76	2811015150	86023	55.48	32350	33150	31850	42550	22950	32750	32677.46	8.83	3515	33816	33282	32516	31982	31216	33550	32250	105	9800	500	22920	50	1	20974932	6922	15.55	4.58	12	0.41	2122.00	7198.00	92753	20240319	-64.42	27750	20250210	18.92	34750	-5.04	20250103	27750	18.92	20250210	99200	-66.73	20240319	27750	18.92	20250210	2.12	N	383310	500	104 억	1852703	N	N	186	N	N
41	20250224	091254	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32250	-500	5	-1.53	593319650	18432	11.89	32350	32500	31850	42550	22950	32750	32188.71	8.83	1006	33816	33282	32516	31982	31216	33550	32250	105	9800	500	22920	50	1	20974932	6764	15.20	4.48	12	0.09	2122.00	7198.00	92753	20240319	-65.23	27750	20250210	16.22	34750	-7.19	20250103	27750	16.22	20250210	99200	-67.49	20240319	27750	16.22	20250210	2.12	N	383310	500	104 억	1852703	N	N	186	N	N
42	20250221	161241	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32750	600	2	1.87	4937930350	152376	62.13	32500	33050	31750	41750	22550	32150	32405.21	8.87	-8392	33750	32950	32400	31600	31050	32675	31325	105	9600	500	22500	50	1	20974932	6869	15.43	4.55	12	0.73	2122.00	7198.00	92753	20240319	-64.69	27750	20250210	18.02	34750	-5.76	20250103	27750	18.02	20250210	99200	-66.99	20240319	27750	18.02	20250210	2.14	N	383310	500	104 억	1860368	N	N	186	N	N
43	20250221	151246	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32650	500	2	1.56	4684109450	144623	58.97	32500	33050	31750	41750	22550	32150	32388.41	8.87	-8370	33750	32950	32400	31600	31050	32675	31325	105	9600	500	22500	50	1	20974932	6848	15.39	4.54	12	0.69	2122.00	7198.00	92753	20240319	-64.80	27750	20250210	17.66	34750	-6.04	20250103	27750	17.66	20250210	99200	-67.09	20240319	27750	17.66	20250210	2.14	N	383310	500	104 억	1860368	N	N	237	N	N
44	20250221	141247	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32350	200	2	0.62	4124212700	127434	51.96	32500	33050	31750	41750	22550	32150	32363.52	8.87	-10259	33750	32950	32400	31600	31050	32675	31325	105	9600	500	22500	50	1	20974932	6785	15.25	4.49	12	0.61	2122.00	7198.00	92753	20240319	-65.12	27750	20250210	16.58	34750	-6.91	20250103	27750	16.58	20250210	99200	-67.39	20240319	27750	16.58	20250210	2.14	N	383310	500	104 억	1860368	N	N	237	N	N
45	20250221	131247	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32200	50	2	0.16	3912780000	120876	49.29	32500	33050	31750	41750	22550	32150	32370.20	8.87	-9538	33750	32950	32400	31600	31050	32675	31325	105	9600	500	22500	50	1	20974932	6754	15.17	4.47	12	0.58	2122.00	7198.00	92753	20240319	-65.28	27750	20250210	16.04	34750	-7.34	20250103	27750	16.04	20250210	99200	-67.54	20240319	27750	16.04	20250210	2.14	N	383310	500	104 억	1860368	N	N	237	N	N
46	20250221	121247	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32250	100	2	0.31	3266792150	100999	41.18	32500	33050	31750	41750	22550	32150	32344.80	8.87	-11351	33750	32950	32400	31600	31050	32675	31325	105	9600	500	22500	50	1	20974932	6764	15.20	4.48	12	0.48	2122.00	7198.00	92753	20240319	-65.23	27750	20250210	16.22	34750	-7.19	20250103	27750	16.22	20250210	99200	-67.49	20240319	27750	16.22	20250210	2.14	N	383310	500	104 억	1860368	N	N	237	N	N
47	20250221	111242	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32100	-50	5	-0.16	3027904600	93557	38.15	32500	33050	31750	41750	22550	32150	32364.28	8.87	-9187	33750	32950	32400	31600	31050	32675	31325	105	9600	500	22500	50	1	20974932	6733	15.13	4.46	12	0.45	2122.00	7198.00	92753	20240319	-65.39	27750	20250210	15.68	34750	-7.63	20250103	27750	15.68	20250210	99200	-67.64	20240319	27750	15.68	20250210	2.14	N	383310	500	104 억	1860368	N	N	237	N	N
48	20250221	101245	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32200	50	2	0.16	2553307800	78760	32.12	32500	33050	31750	41750	22550	32150	32418.84	8.87	-9740	33750	32950	32400	31600	31050	32675	31325	105	9600	500	22500	50	1	20974932	6754	15.17	4.47	12	0.38	2122.00	7198.00	92753	20240319	-65.28	27750	20250210	16.04	34750	-7.34	20250103	27750	16.04	20250210	99200	-67.54	20240319	27750	16.04	20250210	2.14	N	383310	500	104 억	1860368	N	N	237	N	N
49	20250221	091248	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32050	-100	5	-0.31	569914800	17733	7.23	32500	32550	31750	41750	22550	32150	32138.66	8.87	-5828	33750	32950	32400	31600	31050	32675	31325	105	9600	500	22500	50	1	20974932	6722	15.10	4.45	12	0.08	2122.00	7198.00	92753	20240319	-65.45	27750	20250210	15.50	34750	-7.77	20250103	27750	15.50	20250210	99200	-67.69	20240319	27750	15.50	20250210	2.14	N	383310	500	104 억	1860368	N	N	237	N	N
50	20250220	161235	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32150	-150	5	-0.46	7924244550	243508	80.69	32750	33200	31850	41950	22650	32300	32542.45	8.95	-21041	33933	33116	31783	30966	29633	33525	31375	105	9650	500	22610	50	1	20974932	6743	15.15	4.47	12	1.16	2122.00	7198.00	92753	20240319	-65.34	27750	20250210	15.86	34750	-7.48	20250103	27750	15.86	20250210	99200	-67.59	20240319	27750	15.86	20250210	2.10	N	383310	500	104 억	1877371	N	N	237	N	N
51	20250220	151242	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32150	-150	5	-0.46	7756353050	238286	78.96	32750	33200	31850	41950	22650	32300	32550.60	8.95	-21975	33933	33116	31783	30966	29633	33525	31375	105	9650	500	22610	50	1	20974932	6743	15.15	4.47	12	1.14	2122.00	7198.00	92753	20240319	-65.34	27750	20250210	15.86	34750	-7.48	20250103	27750	15.86	20250210	99200	-67.59	20240319	27750	15.86	20250210	2.10	N	383310	500	104 억	1877371	N	N	164	N	N
52	20250220	141241	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32300	0	3	0.00	7296485600	223982	74.22	32750	33200	31850	41950	22650	32300	32576.22	8.95	-25838	33933	33116	31783	30966	29633	33525	31375	105	9650	500	22610	50	1	20974932	6775	15.22	4.49	12	1.07	2122.00	7198.00	92753	20240319	-65.18	27750	20250210	16.40	34750	-7.05	20250103	27750	16.40	20250210	99200	-67.44	20240319	27750	16.40	20250210	2.10	N	383310	500	104 억	1877371	N	N	164	N	N
53	20250220	131238	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32300	0	3	0.00	6778861200	207924	68.90	32750	33200	31850	41950	22650	32300	32602.59	8.95	-26053	33933	33116	31783	30966	29633	33525	31375	105	9650	500	22610	50	1	20974932	6775	15.22	4.49	12	0.99	2122.00	7198.00	92753	20240319	-65.18	27750	20250210	16.40	34750	-7.05	20250103	27750	16.40	20250210	99200	-67.44	20240319	27750	16.40	20250210	2.10	N	383310	500	104 억	1877371	N	N	164	N	N
54	20250220	121239	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32400	100	2	0.31	6419863500	196817	65.22	32750	33200	31850	41950	22650	32300	32618.44	8.95	-25213	33933	33116	31783	30966	29633	33525	31375	105	9650	500	22610	50	1	20974932	6796	15.27	4.50	12	0.94	2122.00	7198.00	92753	20240319	-65.07	27750	20250210	16.76	34750	-6.76	20250103	27750	16.76	20250210	99200	-67.34	20240319	27750	16.76	20250210	2.10	N	383310	500	104 억	1877371	N	N	164	N	N
55	20250220	111239	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32550	250	2	0.77	5941946650	182159	60.36	32750	33200	31850	41950	22650	32300	32619.56	8.95	-25996	33933	33116	31783	30966	29633	33525	31375	105	9650	500	22610	50	1	20974932	6827	15.34	4.52	12	0.87	2122.00	7198.00	92753	20240319	-64.91	27750	20250210	17.30	34750	-6.33	20250103	27750	17.30	20250210	99200	-67.19	20240319	27750	17.30	20250210	2.10	N	383310	500	104 억	1877371	N	N	164	N	N
56	20250220	101240	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32300	0	3	0.00	5089743000	155894	51.66	32750	33200	31850	41950	22650	32300	32648.74	8.95	-26861	33933	33116	31783	30966	29633	33525	31375	105	9650	500	22610	50	1	20974932	6775	15.22	4.49	12	0.74	2122.00	7198.00	92753	20240319	-65.18	27750	20250210	16.40	34750	-7.05	20250103	27750	16.40	20250210	99200	-67.44	20240319	27750	16.40	20250210	2.10	N	383310	500	104 억	1877371	N	N	164	N	N
57	20250220	091242	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32900	600	2	1.86	2175283250	66476	22.03	32750	33200	31850	41950	22650	32300	32722.84	8.95	-21694	33933	33116	31783	30966	29633	33525	31375	105	9650	500	22610	50	1	20974932	6901	15.50	4.57	12	0.32	2122.00	7198.00	92753	20240319	-64.53	27750	20250210	18.56	34750	-5.32	20250103	27750	18.56	20250210	99200	-66.83	20240319	27750	18.56	20250210	2.10	N	383310	500	104 억	1877371	N	N	164	N	N
58	20250219	161234	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32300	1950	2	6.43	9435430600	296115	380.37	30450	32600	30450	39450	21250	30350	31862.20	8.79	36769	31250	30800	30400	29950	29550	30600	29750	105	9100	500	21240	50	1	20974932	6775	15.22	4.49	12	1.41	2122.00	7198.00	92753	20240319	-65.18	27750	20250210	16.40	34750	-7.05	20250103	27750	16.40	20250210	99200	-67.44	20240319	27750	16.40	20250210	2.09	N	383310	500	104 억	1844359	N	N	164	N	N
59	20250219	151237	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32100	1750	2	5.77	9031584000	283600	364.29	30450	32600	30450	39450	21250	30350	31846.34	8.79	37937	31250	30800	30400	29950	29550	30600	29750	105	9100	500	21240	50	1	20974932	6733	15.13	4.46	12	1.35	2122.00	7198.00	92753	20240319	-65.39	27750	20250210	15.68	34750	-7.63	20250103	27750	15.68	20250210	99200	-67.64	20240319	27750	15.68	20250210	2.09	N	383310	500	104 억	1844359	N	N	22	N	N
60	20250219	141233	55	40.00	KSQ150		화학	N	N	N	Y	40	N	32400	2050	2	6.75	7515361650	236683	304.03	30450	32400	30450	39450	21250	30350	31753.01	8.79	31990	31250	30800	30400	29950	29550	30600	29750	105	9100	500	21240	50	1	20974932	6796	15.27	4.50	12	1.13	2122.00	7198.00	92753	20240319	-65.07	27750	20250210	16.76	34750	-6.76	20250103	27750	16.76	20250210	99200	-67.34	20240319	27750	16.76	20250210	2.09	N	383310	500	104 억	1844359	N	N	22	N	N
61	20250219	131234	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31950	1600	2	5.27	6609354800	208494	267.82	30450	32350	30450	39450	21250	30350	31700.62	8.79	20172	31250	30800	30400	29950	29550	30600	29750	105	9100	500	21240	50	1	20974932	6701	15.06	4.44	12	0.99	2122.00	7198.00	92753	20240319	-65.55	27750	20250210	15.14	34750	-8.06	20250103	27750	15.14	20250210	99200	-67.79	20240319	27750	15.14	20250210	2.09	N	383310	500	104 억	1844359	N	N	22	N	N
62	20250219	121234	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31800	1450	2	4.78	6208754700	195939	251.69	30450	32350	30450	39450	21250	30350	31687.36	8.79	19090	31250	30800	30400	29950	29550	30600	29750	105	9100	500	21240	50	1	20974932	6670	14.99	4.42	12	0.93	2122.00	7198.00	92753	20240319	-65.72	27750	20250210	14.59	34750	-8.49	20250103	27750	14.59	20250210	99200	-67.94	20240319	27750	14.59	20250210	2.09	N	383310	500	104 억	1844359	N	N	22	N	N
63	20250219	111235	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31850	1500	2	4.94	5887186800	185852	238.73	30450	32350	30450	39450	21250	30350	31676.93	8.79	20094	31250	30800	30400	29950	29550	30600	29750	105	9100	500	21240	50	1	20974932	6681	15.01	4.42	12	0.89	2122.00	7198.00	92753	20240319	-65.66	27750	20250210	14.77	34750	-8.35	20250103	27750	14.77	20250210	99200	-67.89	20240319	27750	14.77	20250210	2.09	N	383310	500	104 억	1844359	N	N	22	N	N
64	20250219	101235	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31750	1400	2	4.61	3571897900	113617	145.95	30450	32200	30450	39450	21250	30350	31438.31	8.79	14917	31250	30800	30400	29950	29550	30600	29750	105	9100	500	21240	50	1	20974932	6660	14.96	4.41	12	0.54	2122.00	7198.00	92753	20240319	-65.77	27750	20250210	14.41	34750	-8.63	20250103	27750	14.41	20250210	99200	-67.99	20240319	27750	14.41	20250210	2.09	N	383310	500	104 억	1844359	N	N	22	N	N
65	20250219	091237	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31150	800	2	2.64	783761400	25241	32.42	30450	31450	30450	39450	21250	30350	31051.85	8.79	5114	31250	30800	30400	29950	29550	30600	29750	105	9100	500	21240	50	1	20974932	6534	14.68	4.33	12	0.12	2122.00	7198.00	92753	20240319	-66.42	27750	20250210	12.25	34750	-10.36	20250103	27750	12.25	20250210	99200	-68.60	20240319	27750	12.25	20250210	2.09	N	383310	500	104 억	1844359	N	N	22	N	N
66	20250218	161229	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30350	-400	5	-1.30	2300570550	75879	34.75	30850	30850	30000	39950	21550	30750	30318.84	8.89	-21479	32250	31500	30500	29750	28750	31875	30125	105	9200	500	21520	50	1	20974932	6366	14.30	4.22	12	0.36	2122.00	7198.00	92753	20240319	-67.28	27750	20250210	9.37	34750	-12.66	20250103	27750	9.37	20250210	99200	-69.41	20240319	27750	9.37	20250210	2.07	N	383310	500	104 억	1865023	N	N	22	N	N
67	20250218	151231	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30350	-400	5	-1.30	2183421250	72020	32.98	30850	30850	30000	39950	21550	30750	30316.83	8.89	-21458	32250	31500	30500	29750	28750	31875	30125	105	9200	500	21520	50	1	20974932	6366	14.30	4.22	12	0.34	2122.00	7198.00	92753	20240319	-67.28	27750	20250210	9.37	34750	-12.66	20250103	27750	9.37	20250210	99200	-69.41	20240319	27750	9.37	20250210	2.07	N	383310	500	104 억	1865023	N	N	355	N	N
68	20250218	141233	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30250	-500	5	-1.63	1898338950	62619	28.68	30850	30850	30000	39950	21550	30750	30315.65	8.89	-17638	32250	31500	30500	29750	28750	31875	30125	105	9200	500	21520	50	1	20974932	6345	14.26	4.20	12	0.30	2122.00	7198.00	92753	20240319	-67.39	27750	20250210	9.01	34750	-12.95	20250103	27750	9.01	20250210	99200	-69.51	20240319	27750	9.01	20250210	2.07	N	383310	500	104 억	1865023	N	N	355	N	N
69	20250218	131229	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30250	-500	5	-1.63	1752506350	57801	26.47	30850	30850	30000	39950	21550	30750	30319.60	8.89	-14922	32250	31500	30500	29750	28750	31875	30125	105	9200	500	21520	50	1	20974932	6345	14.26	4.20	12	0.28	2122.00	7198.00	92753	20240319	-67.39	27750	20250210	9.01	34750	-12.95	20250103	27750	9.01	20250210	99200	-69.51	20240319	27750	9.01	20250210	2.07	N	383310	500	104 억	1865023	N	N	355	N	N
70	20250218	121232	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30200	-550	5	-1.79	1623599550	53531	24.52	30850	30850	30000	39950	21550	30750	30330.03	8.89	-14205	32250	31500	30500	29750	28750	31875	30125	105	9200	500	21520	50	1	20974932	6334	14.23	4.20	12	0.26	2122.00	7198.00	92753	20240319	-67.44	27750	20250210	8.83	34750	-13.09	20250103	27750	8.83	20250210	99200	-69.56	20240319	27750	8.83	20250210	2.07	N	383310	500	104 억	1865023	N	N	355	N	N
71	20250218	111229	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30150	-600	5	-1.95	1500104800	49447	22.65	30850	30850	30000	39950	21550	30750	30337.57	8.89	-12038	32250	31500	30500	29750	28750	31875	30125	105	9200	500	21520	50	1	20974932	6324	14.21	4.19	12	0.24	2122.00	7198.00	92753	20240319	-67.49	27750	20250210	8.65	34750	-13.24	20250103	27750	8.65	20250210	99200	-69.61	20240319	27750	8.65	20250210	2.07	N	383310	500	104 억	1865023	N	N	355	N	N
72	20250218	101229	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30100	-650	5	-2.11	1223826000	40287	18.45	30850	30850	30000	39950	21550	30750	30377.63	8.89	-10019	32250	31500	30500	29750	28750	31875	30125	105	9200	500	21520	50	1	20974932	6313	14.18	4.18	12	0.19	2122.00	7198.00	92753	20240319	-67.55	27750	20250210	8.47	34750	-13.38	20250103	27750	8.47	20250210	99200	-69.66	20240319	27750	8.47	20250210	2.07	N	383310	500	104 억	1865023	N	N	355	N	N
73	20250218	091233	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30550	-200	5	-0.65	531101250	17417	7.98	30850	30850	30250	39950	21550	30750	30493.16	8.89	-5196	32250	31500	30500	29750	28750	31875	30125	105	9200	500	21520	50	1	20974932	6408	14.40	4.24	12	0.08	2122.00	7198.00	92753	20240319	-67.06	27750	20250210	10.09	34750	-12.09	20250103	27750	10.09	20250210	99200	-69.20	20240319	27750	10.09	20250210	2.07	N	383310	500	104 억	1865023	N	N	355	N	N
74	20250217	161229	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30750	1200	2	4.06	6606406750	216353	183.90	29950	31250	29500	38400	20700	29550	30535.08	8.71	40908	30550	30050	29800	29300	29050	29925	29175	105	8850	500	20680	50	1	20974932	6450	14.49	4.27	12	1.03	2122.00	7198.00	92753	20240319	-66.85	27750	20250210	10.81	34750	-11.51	20250103	27750	10.81	20250210	99200	-69.00	20240319	27750	10.81	20250210	2.10	N	383310	500	104 억	1826132	N	N	355	N	N
75	20250217	151227	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30450	900	2	3.05	6359934000	208308	177.06	29950	31250	29500	38400	20700	29550	30531.40	8.71	43020	30550	30050	29800	29300	29050	29925	29175	105	8850	500	20680	50	1	20974932	6387	14.35	4.23	12	0.99	2122.00	7198.00	92753	20240319	-67.17	27750	20250210	9.73	34750	-12.37	20250103	27750	9.73	20250210	99200	-69.30	20240319	27750	9.73	20250210	2.10	N	383310	500	104 억	1826132	N	N	315	N	N
76	20250217	141226	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30700	1150	2	3.89	5939691950	194568	165.39	29950	31250	29500	38400	20700	29550	30527.59	8.71	42816	30550	30050	29800	29300	29050	29925	29175	105	8850	500	20680	50	1	20974932	6439	14.47	4.27	12	0.93	2122.00	7198.00	92753	20240319	-66.90	27750	20250210	10.63	34750	-11.65	20250103	27750	10.63	20250210	99200	-69.05	20240319	27750	10.63	20250210	2.10	N	383310	500	104 억	1826132	N	N	315	N	N
77	20250217	131231	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30700	1150	2	3.89	5204064000	170724	145.12	29950	31250	29500	38400	20700	29550	30482.32	8.71	39755	30550	30050	29800	29300	29050	29925	29175	105	8850	500	20680	50	1	20974932	6439	14.47	4.27	12	0.81	2122.00	7198.00	92753	20240319	-66.90	27750	20250210	10.63	34750	-11.65	20250103	27750	10.63	20250210	99200	-69.05	20240319	27750	10.63	20250210	2.10	N	383310	500	104 억	1826132	N	N	315	N	N
78	20250217	121230	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30700	1150	2	3.89	4734480150	155422	132.11	29950	31250	29500	38400	20700	29550	30462.10	8.71	37609	30550	30050	29800	29300	29050	29925	29175	105	8850	500	20680	50	1	20974932	6439	14.47	4.27	12	0.74	2122.00	7198.00	92753	20240319	-66.90	27750	20250210	10.63	34750	-11.65	20250103	27750	10.63	20250210	99200	-69.05	20240319	27750	10.63	20250210	2.10	N	383310	500	104 억	1826132	N	N	315	N	N
79	20250217	111229	55	40.00	KSQ150		화학	N	N	N	Y	40	N	31100	1550	2	5.25	3767488400	124220	105.59	29950	31150	29500	38400	20700	29550	30329.16	8.71	34076	30550	30050	29800	29300	29050	29925	29175	105	8850	500	20680	50	1	20974932	6523	14.66	4.32	12	0.59	2122.00	7198.00	92753	20240319	-66.47	27750	20250210	12.07	34750	-10.50	20250103	27750	12.07	20250210	99200	-68.65	20240319	27750	12.07	20250210	2.10	N	383310	500	104 억	1826132	N	N	315	N	N
80	20250217	101225	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30250	700	2	2.37	1560655850	52236	44.40	29950	30450	29500	38400	20700	29550	29877.02	8.71	8704	30550	30050	29800	29300	29050	29925	29175	105	8850	500	20680	50	1	20974932	6345	14.26	4.20	12	0.25	2122.00	7198.00	92753	20240319	-67.39	27750	20250210	9.01	34750	-12.95	20250103	27750	9.01	20250210	99200	-69.51	20240319	27750	9.01	20250210	2.10	N	383310	500	104 억	1826132	N	N	315	N	N
81	20250217	091228	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29800	250	2	0.85	281999900	9430	8.02	29950	30100	29600	38400	20700	29550	29904.55	8.71	1362	30550	30050	29800	29300	29050	29925	29175	105	8850	500	20680	50	1	20974932	6251	14.04	4.14	12	0.04	2122.00	7198.00	92753	20240319	-67.87	27750	20250210	7.39	34750	-14.24	20250103	27750	7.39	20250210	99200	-69.96	20240319	27750	7.39	20250210	2.10	N	383310	500	104 억	1826132	N	N	315	N	N
82	20250214	161220	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29550	-650	5	-2.15	3444821100	115314	69.09	30100	30300	29550	39250	21150	30200	29874.66	8.73	-11793	30900	30550	29850	29500	28800	30725	29675	105	9050	500	21140	50	1	20974932	6198	13.93	4.11	12	0.55	2122.00	7198.00	92753	20240319	-68.14	27750	20250210	6.49	34750	-14.96	20250103	27750	6.49	20250210	99200	-70.21	20240319	27750	6.49	20250210	2.11	N	383310	500	104 억	1830384	N	N	315	N	N
83	20250214	151220	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29600	-600	5	-1.99	3316936350	110988	66.49	30100	30300	29550	39250	21150	30200	29885.53	8.73	-10754	30900	30550	29850	29500	28800	30725	29675	105	9050	500	21140	50	1	20974932	6209	13.95	4.11	12	0.53	2122.00	7198.00	92753	20240319	-68.09	27750	20250210	6.67	34750	-14.82	20250103	27750	6.67	20250210	99200	-70.16	20240319	27750	6.67	20250210	2.11	N	383310	500	104 억	1830384	N	N	1	N	N
84	20250214	141220	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29950	-250	5	-0.83	2861377600	95657	57.31	30100	30300	29600	39250	21150	30200	29912.88	8.73	511	30900	30550	29850	29500	28800	30725	29675	105	9050	500	21140	50	1	20974932	6282	14.11	4.16	12	0.46	2122.00	7198.00	92753	20240319	-67.71	27750	20250210	7.93	34750	-13.81	20250103	27750	7.93	20250210	99200	-69.81	20240319	27750	7.93	20250210	2.11	N	383310	500	104 억	1830384	N	N	1	N	N
85	20250214	131223	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29950	-250	5	-0.83	2740206850	91608	54.88	30100	30300	29600	39250	21150	30200	29912.29	8.73	630	30900	30550	29850	29500	28800	30725	29675	105	9050	500	21140	50	1	20974932	6282	14.11	4.16	12	0.44	2122.00	7198.00	92753	20240319	-67.71	27750	20250210	7.93	34750	-13.81	20250103	27750	7.93	20250210	99200	-69.81	20240319	27750	7.93	20250210	2.11	N	383310	500	104 억	1830384	N	N	1	N	N
86	20250214	121219	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29900	-300	5	-0.99	2130177000	71196	42.65	30100	30300	29600	39250	21150	30200	29919.88	8.73	-11831	30900	30550	29850	29500	28800	30725	29675	105	9050	500	21140	50	1	20974932	6272	14.09	4.15	12	0.34	2122.00	7198.00	92753	20240319	-67.76	27750	20250210	7.75	34750	-13.96	20250103	27750	7.75	20250210	99200	-69.86	20240319	27750	7.75	20250210	2.11	N	383310	500	104 억	1830384	N	N	1	N	N
87	20250214	111215	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29650	-550	5	-1.82	1932712100	64597	38.70	30100	30300	29600	39250	21150	30200	29919.51	8.73	-14025	30900	30550	29850	29500	28800	30725	29675	105	9050	500	21140	50	1	20974932	6219	13.97	4.12	12	0.31	2122.00	7198.00	92753	20240319	-68.03	27750	20250210	6.85	34750	-14.68	20250103	27750	6.85	20250210	99200	-70.11	20240319	27750	6.85	20250210	2.11	N	383310	500	104 억	1830384	N	N	1	N	N
88	20250214	101216	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29800	-400	5	-1.32	1616019400	53927	32.31	30100	30300	29700	39250	21150	30200	29966.77	8.73	-13797	30900	30550	29850	29500	28800	30725	29675	105	9050	500	21140	50	1	20974932	6251	14.04	4.14	12	0.26	2122.00	7198.00	92753	20240319	-67.87	27750	20250210	7.39	34750	-14.24	20250103	27750	7.39	20250210	99200	-69.96	20240319	27750	7.39	20250210	2.11	N	383310	500	104 억	1830384	N	N	1	N	N
89	20250214	091221	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29950	-250	5	-0.83	418203950	13996	8.39	30100	30150	29700	39250	21150	30200	29880.13	8.73	611	30900	30550	29850	29500	28800	30725	29675	105	9050	500	21140	50	1	20974932	6282	14.11	4.16	12	0.07	2122.00	7198.00	92753	20240319	-67.71	27750	20250210	7.93	34750	-13.81	20250103	27750	7.93	20250210	99200	-69.81	20240319	27750	7.93	20250210	2.11	N	383310	500	104 억	1830384	N	N	1	N	N
90	20250213	161210	55	40.00	KSQ150		화학	N	N	N	Y	40	N	30200	1200	2	4.14	4936881150	166122	158.44	29250	30200	29150	37700	20300	29000	29716.86	8.63	26181	30400	29700	29250	28550	28100	29475	28325	105	8700	500	20300	50	1	20974932	6334	14.23	4.20	12	0.79	2122.00	7198.00	92753	20240319	-67.44	27750	20250210	8.83	34750	-13.09	20250103	27750	8.83	20250210	99200	-69.56	20240319	27750	8.83	20250210	2.07	N	383310	500	104 억	1809415	N	N	1	N	N
91	20250213	151211	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29950	950	2	3.28	4036625500	136274	129.97	29250	30200	29150	37700	20300	29000	29621.39	8.63	24738	30400	29700	29250	28550	28100	29475	28325	105	8700	500	20300	50	1	20974932	6282	14.11	4.16	12	0.65	2122.00	7198.00	92753	20240319	-67.71	27750	20250210	7.93	34750	-13.81	20250103	27750	7.93	20250210	99200	-69.81	20240319	27750	7.93	20250210	2.07	N	383310	500	104 억	1809415	N	N	5	N	N
92	20250213	141207	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29650	650	2	2.24	2928249400	99071	94.49	29250	30000	29150	37700	20300	29000	29557.08	8.63	14075	30400	29700	29250	28550	28100	29475	28325	105	8700	500	20300	50	1	20974932	6219	13.97	4.12	12	0.47	2122.00	7198.00	92753	20240319	-68.03	27750	20250210	6.85	34750	-14.68	20250103	27750	6.85	20250210	99200	-70.11	20240319	27750	6.85	20250210	2.07	N	383310	500	104 억	1809415	N	N	5	N	N
93	20250213	131208	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29350	350	2	1.21	2614722150	88448	84.36	29250	30000	29150	37700	20300	29000	29562.25	8.63	8886	30400	29700	29250	28550	28100	29475	28325	105	8700	500	20300	50	1	20974932	6156	13.83	4.08	12	0.42	2122.00	7198.00	92753	20240319	-68.36	27750	20250210	5.77	34750	-15.54	20250103	27750	5.77	20250210	99200	-70.41	20240319	27750	5.77	20250210	2.07	N	383310	500	104 억	1809415	N	N	5	N	N
94	20250213	121207	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29400	400	2	1.38	2434473250	82313	78.51	29250	30000	29150	37700	20300	29000	29575.81	8.63	9055	30400	29700	29250	28550	28100	29475	28325	105	8700	500	20300	50	1	20974932	6167	13.85	4.08	12	0.39	2122.00	7198.00	92753	20240319	-68.30	27750	20250210	5.95	34750	-15.40	20250103	27750	5.95	20250210	99200	-70.36	20240319	27750	5.95	20250210	2.07	N	383310	500	104 억	1809415	N	N	5	N	N
95	20250213	111206	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29450	450	2	1.55	2125150400	71788	68.47	29250	30000	29150	37700	20300	29000	29603.14	8.63	8974	30400	29700	29250	28550	28100	29475	28325	105	8700	500	20300	50	1	20974932	6177	13.88	4.09	12	0.34	2122.00	7198.00	92753	20240319	-68.25	27750	20250210	6.13	34750	-15.25	20250103	27750	6.13	20250210	99200	-70.31	20240319	27750	6.13	20250210	2.07	N	383310	500	104 억	1809415	N	N	5	N	N
96	20250213	101208	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29400	400	2	1.38	1816168150	61262	58.43	29250	30000	29150	37700	20300	29000	29645.92	8.63	12933	30400	29700	29250	28550	28100	29475	28325	105	8700	500	20300	50	1	20974932	6167	13.85	4.08	12	0.29	2122.00	7198.00	92753	20240319	-68.30	27750	20250210	5.95	34750	-15.40	20250103	27750	5.95	20250210	99200	-70.36	20240319	27750	5.95	20250210	2.07	N	383310	500	104 억	1809415	N	N	5	N	N
97	20250213	091201	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29750	750	2	2.59	888620200	29801	28.42	29250	30000	29200	37700	20300	29000	29818.47	8.63	12478	30400	29700	29250	28550	28100	29475	28325	105	8700	500	20300	50	1	20974932	6240	14.02	4.13	12	0.14	2122.00	7198.00	92753	20240319	-67.93	27750	20250210	7.21	34750	-14.39	20250103	27750	7.21	20250210	99200	-70.01	20240319	27750	7.21	20250210	2.07	N	383310	500	104 억	1809415	N	N	5	N	N
98	20250212	161158	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29000	-200	5	-0.68	3053244900	104298	108.09	29400	29950	28800	37950	20450	29200	29275.57	8.66	-7223	30266	29732	29166	28632	28066	30000	28900	105	8750	500	20440	50	1	20974932	6083	13.67	4.03	12	0.50	2122.00	7198.00	92753	20240319	-68.73	27750	20250210	4.50	34750	-16.55	20250103	27750	4.50	20250210	99200	-70.77	20240319	27750	4.50	20250210	2.08	N	383310	500	104 억	1817036	N	N	5	N	N
99	20250212	151157	55	40.00	KSQ150		화학	N	N	N	Y	40	N	28850	-350	5	-1.20	2921822500	99757	103.38	29400	29950	28800	37950	20450	29200	29289.40	8.66	-7148	30266	29732	29166	28632	28066	30000	28900	105	8750	500	20440	50	1	20974932	6051	13.60	4.01	12	0.48	2122.00	7198.00	92753	20240319	-68.90	27750	20250210	3.96	34750	-16.98	20250103	27750	3.96	20250210	99200	-70.92	20240319	27750	3.96	20250210	2.08	N	383310	500	104 억	1817036	N	N	446	N	N
100	20250212	141158	55	40.00	KSQ150		화학	N	N	N	Y	40	N	28900	-300	5	-1.03	2570068350	87580	90.76	29400	29950	28800	37950	20450	29200	29345.38	8.66	-7243	30266	29732	29166	28632	28066	30000	28900	105	8750	500	20440	50	1	20974932	6062	13.62	4.02	12	0.42	2122.00	7198.00	92753	20240319	-68.84	27750	20250210	4.14	34750	-16.83	20250103	27750	4.14	20250210	99200	-70.87	20240319	27750	4.14	20250210	2.08	N	383310	500	104 억	1817036	N	N	446	N	N
101	20250212	131202	55	40.00	KSQ150		화학	N	N	N	Y	40	N	28950	-250	5	-0.86	2289235150	77858	80.69	29400	29950	28900	37950	20450	29200	29402.70	8.66	-4374	30266	29732	29166	28632	28066	30000	28900	105	8750	500	20440	50	1	20974932	6072	13.64	4.02	12	0.37	2122.00	7198.00	92753	20240319	-68.79	27750	20250210	4.32	34750	-16.69	20250103	27750	4.32	20250210	99200	-70.82	20240319	27750	4.32	20250210	2.08	N	383310	500	104 억	1817036	N	N	446	N	N
102	20250212	121157	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29050	-150	5	-0.51	1952670200	66264	68.67	29400	29950	29050	37950	20450	29200	29468.04	8.66	-1959	30266	29732	29166	28632	28066	30000	28900	105	8750	500	20440	50	1	20974932	6093	13.69	4.04	12	0.32	2122.00	7198.00	92753	20240319	-68.68	27750	20250210	4.68	34750	-16.40	20250103	27750	4.68	20250210	99200	-70.72	20240319	27750	4.68	20250210	2.08	N	383310	500	104 억	1817036	N	N	446	N	N
103	20250212	111156	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29250	50	2	0.17	1663075050	56335	58.38	29400	29950	29100	37950	20450	29200	29521.17	8.66	-1574	30266	29732	29166	28632	28066	30000	28900	105	8750	500	20440	50	1	20974932	6135	13.78	4.06	12	0.27	2122.00	7198.00	92753	20240319	-68.46	27750	20250210	5.41	34750	-15.83	20250103	27750	5.41	20250210	99200	-70.51	20240319	27750	5.41	20250210	2.08	N	383310	500	104 억	1817036	N	N	446	N	N
104	20250212	101150	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29350	150	2	0.51	1303069650	44052	45.65	29400	29950	29100	37950	20450	29200	29580.26	8.66	2778	30266	29732	29166	28632	28066	30000	28900	105	8750	500	20440	50	1	20974932	6156	13.83	4.08	12	0.21	2122.00	7198.00	92753	20240319	-68.36	27750	20250210	5.77	34750	-15.54	20250103	27750	5.77	20250210	99200	-70.41	20240319	27750	5.77	20250210	2.08	N	383310	500	104 억	1817036	N	N	446	N	N
105	20250212	091113	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29250	50	2	0.17	420769300	14290	14.81	29400	29700	29200	37950	20450	29200	29445.02	8.66	684	30266	29732	29166	28632	28066	30000	28900	105	8750	500	20440	50	1	20974932	6135	13.78	4.06	12	0.07	2122.00	7198.00	92753	20240319	-68.46	27750	20250210	5.41	34750	-15.83	20250103	27750	5.41	20250210	99200	-70.51	20240319	27750	5.41	20250210	2.08	N	383310	500	104 억	1817036	N	N	446	N	N
106	20250211	161201	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29200	400	2	1.39	2800073650	95645	92.74	29000	29700	28600	37400	20200	28800	29275.72	8.67	-4753	29700	29250	28500	28050	27300	29475	28275	105	8600	500	20160	50	1	20974932	6125	13.76	4.06	12	0.46	2122.00	7198.00	92753	20240319	-68.52	27750	20250210	5.23	34750	-15.97	20250103	27750	5.23	20250210	99200	-70.56	20240319	27750	5.23	20250210	2.05	N	383310	500	104 억	1819552	N	N	446	N	N
107	20250211	151202	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29100	300	2	1.04	2535763400	86592	83.96	29000	29700	28600	37400	20200	28800	29284.04	8.67	-924	29700	29250	28500	28050	27300	29475	28275	105	8600	500	20160	50	1	20974932	6104	13.71	4.04	12	0.41	2122.00	7198.00	92753	20240319	-68.63	27750	20250210	4.86	34750	-16.26	20250103	27750	4.86	20250210	99200	-70.67	20240319	27750	4.86	20250210	2.05	N	383310	500	104 억	1819552	N	N	2078	N	N
108	20250211	141200	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29300	500	2	1.74	2354470700	80386	77.94	29000	29700	28600	37400	20200	28800	29289.56	8.67	-1377	29700	29250	28500	28050	27300	29475	28275	105	8600	500	20160	50	1	20974932	6146	13.81	4.07	12	0.38	2122.00	7198.00	92753	20240319	-68.41	27750	20250210	5.59	34750	-15.68	20250103	27750	5.59	20250210	99200	-70.46	20240319	27750	5.59	20250210	2.05	N	383310	500	104 억	1819552	N	N	2078	N	N
109	20250211	131201	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29300	500	2	1.74	2189915200	74760	72.49	29000	29700	28600	37400	20200	28800	29292.61	8.67	-2503	29700	29250	28500	28050	27300	29475	28275	105	8600	500	20160	50	1	20974932	6146	13.81	4.07	12	0.36	2122.00	7198.00	92753	20240319	-68.41	27750	20250210	5.59	34750	-15.68	20250103	27750	5.59	20250210	99200	-70.46	20240319	27750	5.59	20250210	2.05	N	383310	500	104 억	1819552	N	N	2078	N	N
110	20250211	121159	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29100	300	2	1.04	2046439150	69847	67.72	29000	29700	28600	37400	20200	28800	29298.88	8.67	-3418	29700	29250	28500	28050	27300	29475	28275	105	8600	500	20160	50	1	20974932	6104	13.71	4.04	12	0.33	2122.00	7198.00	92753	20240319	-68.63	27750	20250210	4.86	34750	-16.26	20250103	27750	4.86	20250210	99200	-70.67	20240319	27750	4.86	20250210	2.05	N	383310	500	104 억	1819552	N	N	2078	N	N
111	20250211	111201	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29200	400	2	1.39	1872102950	63875	61.93	29000	29700	28600	37400	20200	28800	29308.85	8.67	-3665	29700	29250	28500	28050	27300	29475	28275	105	8600	500	20160	50	1	20974932	6125	13.76	4.06	12	0.30	2122.00	7198.00	92753	20240319	-68.52	27750	20250210	5.23	34750	-15.97	20250103	27750	5.23	20250210	99200	-70.56	20240319	27750	5.23	20250210	2.05	N	383310	500	104 억	1819552	N	N	2078	N	N
112	20250211	101159	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29550	750	2	2.60	1596863650	54510	52.85	29000	29700	28600	37400	20200	28800	29294.88	8.67	-3405	29700	29250	28500	28050	27300	29475	28275	105	8600	500	20160	50	1	20974932	6198	13.93	4.11	12	0.26	2122.00	7198.00	92753	20240319	-68.14	27750	20250210	6.49	34750	-14.96	20250103	27750	6.49	20250210	99200	-70.21	20240319	27750	6.49	20250210	2.05	N	383310	500	104 억	1819552	N	N	2078	N	N
113	20250211	091206	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29000	200	2	0.69	292209650	10098	9.79	29000	29150	28600	37400	20200	28800	28937.38	8.67	-5110	29700	29250	28500	28050	27300	29475	28275	105	8600	500	20160	50	1	20974932	6083	13.67	4.03	12	0.05	2122.00	7198.00	92753	20240319	-68.73	27750	20250210	4.50	34750	-16.55	20250103	27750	4.50	20250210	99200	-70.77	20240319	27750	4.50	20250210	2.05	N	383310	500	104 억	1819552	N	N	2078	N	N
114	20250210	161152	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	28800	100	2	0.35	2906070000	102410	109.26	28400	28950	27750	37300	20100	28700	28376.66	8.62	2086	30100	29400	29050	28350	28000	29225	28175	105	8600	500	20090	50	1	20974932	6041	13.57	4.00	12	0.49	2122.00	7198.00	92753	20240319	-68.95	27750	20250210	3.78	34750	-17.12	20250103	27750	3.78	20250210	99200	-70.97	20240319	27750	3.78	20250210	2.02	N	383310	500	104 억	1808853	N	N	2075	N	N
115	20250210	151153	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	28800	100	2	0.35	2784199550	98181	104.75	28400	28950	27750	37300	20100	28700	28357.81	8.62	1687	30100	29400	29050	28350	28000	29225	28175	105	8600	500	20090	50	1	20974932	6041	13.57	4.00	12	0.47	2122.00	7198.00	92753	20240319	-68.95	27750	20250210	3.78	34750	-17.12	20250103	27750	3.78	20250210	99200	-70.97	20240319	27750	3.78	20250210	2.02	N	383310	500	104 억	1808853	N	N	1966	N	N
116	20250210	141152	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	28800	100	2	0.35	2377292600	84042	89.66	28400	28950	27750	37300	20100	28700	28286.94	8.62	1069	30100	29400	29050	28350	28000	29225	28175	105	8600	500	20090	50	1	20974932	6041	13.57	4.00	12	0.40	2122.00	7198.00	92753	20240319	-68.95	27750	20250210	3.78	34750	-17.12	20250103	27750	3.78	20250210	99200	-70.97	20240319	27750	3.78	20250210	2.02	N	383310	500	104 억	1808853	N	N	1966	N	N
117	20250210	131155	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	28500	-200	5	-0.70	1899801850	67390	71.90	28400	28750	27750	37300	20100	28700	28191.13	8.62	-5668	30100	29400	29050	28350	28000	29225	28175	105	8600	500	20090	50	1	20974932	5978	13.43	3.96	12	0.32	2122.00	7198.00	92753	20240319	-69.27	27750	20250210	2.70	34750	-17.99	20250103	27750	2.70	20250210	99200	-71.27	20240319	27750	2.70	20250210	2.02	N	383310	500	104 억	1808853	N	N	1966	N	N
118	20250210	121149	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	28500	-200	5	-0.70	1689792000	60014	64.03	28400	28750	27750	37300	20100	28700	28156.60	8.62	-7100	30100	29400	29050	28350	28000	29225	28175	105	8600	500	20090	50	1	20974932	5978	13.43	3.96	12	0.29	2122.00	7198.00	92753	20240319	-69.27	27750	20250210	2.70	34750	-17.99	20250103	27750	2.70	20250210	99200	-71.27	20240319	27750	2.70	20250210	2.02	N	383310	500	104 억	1808853	N	N	1966	N	N
119	20250210	111145	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	28600	-100	5	-0.35	1542796450	54867	58.54	28400	28750	27750	37300	20100	28700	28118.81	8.62	-6175	30100	29400	29050	28350	28000	29225	28175	105	8600	500	20090	50	1	20974932	5999	13.48	3.97	12	0.26	2122.00	7198.00	92753	20240319	-69.17	27750	20250210	3.06	34750	-17.70	20250103	27750	3.06	20250210	99200	-71.17	20240319	27750	3.06	20250210	2.02	N	383310	500	104 억	1808853	N	N	1966	N	N
120	20250210	101144	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	28500	-200	5	-0.70	1212323450	43304	46.20	28400	28600	27750	37300	20100	28700	27995.60	8.62	-8955	30100	29400	29050	28350	28000	29225	28175	105	8600	500	20090	50	1	20974932	5978	13.43	3.96	12	0.21	2122.00	7198.00	92753	20240319	-69.27	27750	20250210	2.70	34750	-17.99	20250103	27750	2.70	20250210	99200	-71.27	20240319	27750	2.70	20250210	2.02	N	383310	500	104 억	1808853	N	N	1966	N	N
121	20250210	091143	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	27900	-800	5	-2.79	416079350	14804	15.79	28400	28600	27800	37300	20100	28700	28105.75	8.62	-8679	30100	29400	29050	28350	28000	29225	28175	105	8600	500	20090	50	1	20974932	5852	13.15	3.88	12	0.07	2122.00	7198.00	92753	20240319	-69.92	27800	20250210	0.36	34750	-19.71	20250103	27800	0.36	20250210	99200	-71.88	20240319	27800	0.36	20250210	2.02	N	383310	500	104 억	1808853	N	N	1966	N	N
122	20250207	161131	55	40.00	KSQ150		화학	N	N	N	Y	40	N	28700	-350	5	-1.20	2687967050	92634	96.44	29050	29750	28700	37750	20350	29050	29017.60	8.67	-15443	30050	29550	29200	28700	28350	29375	28525	105	8700	500	20330	50	1	20974932	6020	13.52	3.99	12	0.44	2122.00	7198.00	92753	20240319	-69.06	28300	20250203	1.41	34750	-17.41	20250103	28300	1.41	20250203	99200	-71.07	20240319	28300	1.41	20250203	2.00	N	383310	500	104 억	1819121	N	N	1966	N	N
123	20250207	151132	55	40.00	KSQ150		화학	N	N	N	Y	40	N	28700	-350	5	-1.20	2583163050	88984	92.64	29050	29750	28700	37750	20350	29050	29029.52	8.67	-15332	30050	29550	29200	28700	28350	29375	28525	105	8700	500	20330	50	1	20974932	6020	13.52	3.99	12	0.42	2122.00	7198.00	92753	20240319	-69.06	28300	20250203	1.41	34750	-17.41	20250103	28300	1.41	20250203	99200	-71.07	20240319	28300	1.41	20250203	2.00	N	383310	500	104 억	1819121	N	N	544	N	N
124	20250207	141132	55	40.00	KSQ150		화학	N	N	N	Y	40	N	28800	-250	5	-0.86	2240601300	77071	80.24	29050	29750	28700	37750	20350	29050	29071.91	8.67	-14073	30050	29550	29200	28700	28350	29375	28525	105	8700	500	20330	50	1	20974932	6041	13.57	4.00	12	0.37	2122.00	7198.00	92753	20240319	-68.95	28300	20250203	1.77	34750	-17.12	20250103	28300	1.77	20250203	99200	-70.97	20240319	28300	1.77	20250203	2.00	N	383310	500	104 억	1819121	N	N	544	N	N
125	20250207	131130	55	40.00	KSQ150		화학	N	N	N	Y	40	N	28900	-150	5	-0.52	1932598050	66369	69.10	29050	29750	28750	37750	20350	29050	29118.99	8.67	-10784	30050	29550	29200	28700	28350	29375	28525	105	8700	500	20330	50	1	20974932	6062	13.62	4.02	12	0.32	2122.00	7198.00	92753	20240319	-68.84	28300	20250203	2.12	34750	-16.83	20250103	28300	2.12	20250203	99200	-70.87	20240319	28300	2.12	20250203	2.00	N	383310	500	104 억	1819121	N	N	544	N	N
126	20250207	121129	55	40.00	KSQ150		화학	N	N	N	Y	40	N	28850	-200	5	-0.69	1705204600	58483	60.89	29050	29750	28800	37750	20350	29050	29157.27	8.67	-8728	30050	29550	29200	28700	28350	29375	28525	105	8700	500	20330	50	1	20974932	6051	13.60	4.01	12	0.28	2122.00	7198.00	92753	20240319	-68.90	28300	20250203	1.94	34750	-16.98	20250103	28300	1.94	20250203	99200	-70.92	20240319	28300	1.94	20250203	2.00	N	383310	500	104 억	1819121	N	N	544	N	N
127	20250207	111127	55	40.00	KSQ150		화학	N	N	N	Y	40	N	28900	-150	5	-0.52	1332033750	45550	47.42	29050	29750	28800	37750	20350	29050	29243.33	8.67	-7959	30050	29550	29200	28700	28350	29375	28525	105	8700	500	20330	50	1	20974932	6062	13.62	4.02	12	0.22	2122.00	7198.00	92753	20240319	-68.84	28300	20250203	2.12	34750	-16.83	20250103	28300	2.12	20250203	99200	-70.87	20240319	28300	2.12	20250203	2.00	N	383310	500	104 억	1819121	N	N	544	N	N
128	20250207	101132	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29050	0	3	0.00	956228700	32563	33.90	29050	29750	28800	37750	20350	29050	29365.50	8.67	-3991	30050	29550	29200	28700	28350	29375	28525	105	8700	500	20330	50	1	20974932	6093	13.69	4.04	12	0.16	2122.00	7198.00	92753	20240319	-68.68	28300	20250203	2.65	34750	-16.40	20250103	28300	2.65	20250203	99200	-70.72	20240319	28300	2.65	20250203	2.00	N	383310	500	104 억	1819121	N	N	544	N	N
129	20250207	091138	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29600	550	2	1.89	312451950	10677	11.12	29050	29700	28800	37750	20350	29050	29264.02	8.67	-215	30050	29550	29200	28700	28350	29375	28525	105	8700	500	20330	50	1	20974932	6209	13.95	4.11	12	0.05	2122.00	7198.00	92753	20240319	-68.09	28300	20250203	4.59	34750	-14.82	20250103	28300	4.59	20250203	99200	-70.16	20240319	28300	4.59	20250203	2.00	N	383310	500	104 억	1819121	N	N	544	N	N
130	20250206	161101	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29050	-250	5	-0.85	2762342050	95135	105.61	29500	29700	28850	38050	20550	29300	29036.00	8.70	-8268	29933	29616	29233	28916	28533	29775	29075	105	8750	500	20510	50	1	20974932	6093	13.69	4.04	12	0.45	2122.00	7198.00	92753	20240319	-68.68	28300	20250203	2.65	34750	-16.40	20250103	28300	2.65	20250203	99200	-70.72	20240319	28300	2.65	20250203	2.04	N	383310	500	104 억	1825467	N	N	543	N	N
131	20250206	151107	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29050	-250	5	-0.85	2601842350	89610	99.48	29500	29700	28850	38050	20550	29300	29035.18	8.70	-9354	29933	29616	29233	28916	28533	29775	29075	105	8750	500	20510	50	1	20974932	6093	13.69	4.04	12	0.43	2122.00	7198.00	92753	20240319	-68.68	28300	20250203	2.65	34750	-16.40	20250103	28300	2.65	20250203	99200	-70.72	20240319	28300	2.65	20250203	2.04	N	383310	500	104 억	1825467	N	N	164	N	N
132	20250206	141106	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29000	-300	5	-1.02	2344200300	80741	89.63	29500	29700	28850	38050	20550	29300	29033.58	8.70	-9970	29933	29616	29233	28916	28533	29775	29075	105	8750	500	20510	50	1	20974932	6083	13.67	4.03	12	0.38	2122.00	7198.00	92753	20240319	-68.73	28300	20250203	2.47	34750	-16.55	20250103	28300	2.47	20250203	99200	-70.77	20240319	28300	2.47	20250203	2.04	N	383310	500	104 억	1825467	N	N	164	N	N
133	20250206	131104	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29050	-250	5	-0.85	1857544100	63937	70.98	29500	29700	28850	38050	20550	29300	29052.73	8.70	-7210	29933	29616	29233	28916	28533	29775	29075	105	8750	500	20510	50	1	20974932	6093	13.69	4.04	12	0.30	2122.00	7198.00	92753	20240319	-68.68	28300	20250203	2.65	34750	-16.40	20250103	28300	2.65	20250203	99200	-70.72	20240319	28300	2.65	20250203	2.04	N	383310	500	104 억	1825467	N	N	164	N	N
134	20250206	121100	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29000	-300	5	-1.02	1649473700	56758	63.01	29500	29700	28850	38050	20550	29300	29061.52	8.70	-7013	29933	29616	29233	28916	28533	29775	29075	105	8750	500	20510	50	1	20974932	6083	13.67	4.03	12	0.27	2122.00	7198.00	92753	20240319	-68.73	28300	20250203	2.47	34750	-16.55	20250103	28300	2.47	20250203	99200	-70.77	20240319	28300	2.47	20250203	2.04	N	383310	500	104 억	1825467	N	N	164	N	N
135	20250206	111056	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29050	-250	5	-0.85	1224344500	42108	46.74	29500	29700	28850	38050	20550	29300	29076.29	8.70	-4814	29933	29616	29233	28916	28533	29775	29075	105	8750	500	20510	50	1	20974932	6093	13.69	4.04	12	0.20	2122.00	7198.00	92753	20240319	-68.68	28300	20250203	2.65	34750	-16.40	20250103	28300	2.65	20250203	99200	-70.72	20240319	28300	2.65	20250203	2.04	N	383310	500	104 억	1825467	N	N	164	N	N
136	20250206	101055	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29000	-300	5	-1.02	846160400	29031	32.23	29500	29700	28850	38050	20550	29300	29146.79	8.70	-3067	29933	29616	29233	28916	28533	29775	29075	105	8750	500	20510	50	1	20974932	6083	13.67	4.03	12	0.14	2122.00	7198.00	92753	20240319	-68.73	28300	20250203	2.47	34750	-16.55	20250103	28300	2.47	20250203	99200	-70.77	20240319	28300	2.47	20250203	2.04	N	383310	500	104 억	1825467	N	N	164	N	N
137	20250206	091109	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29250	-50	5	-0.17	244099100	8292	9.21	29500	29700	29250	38050	20550	29300	29437.90	8.70	-3706	29933	29616	29233	28916	28533	29775	29075	105	8750	500	20510	50	1	20974932	6135	13.78	4.06	12	0.04	2122.00	7198.00	92753	20240319	-68.46	28300	20250203	3.36	34750	-15.83	20250103	28300	3.36	20250203	99200	-70.51	20240319	28300	3.36	20250203	2.04	N	383310	500	104 억	1825467	N	N	164	N	N
138	20250205	161050	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29300	550	2	1.91	2608696450	89025	79.31	28850	29550	28850	37350	20150	28750	29303.02	8.65	7606	30383	29566	29133	28316	27883	29350	28100	105	8600	500	20120	50	1	20974932	6146	13.81	4.07	12	0.42	2122.00	7198.00	92753	20240319	-68.41	28300	20250203	3.53	34750	-15.68	20250103	28300	3.53	20250203	99200	-70.46	20240319	28300	3.53	20250203	2.09	N	383310	500	104 억	1815323	N	N	164	N	N
139	20250205	151055	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29250	500	2	1.74	2439767400	83257	74.17	28850	29550	28850	37350	20150	28750	29304.10	8.65	6326	30383	29566	29133	28316	27883	29350	28100	105	8600	500	20120	50	1	20974932	6135	13.78	4.06	12	0.40	2122.00	7198.00	92753	20240319	-68.46	28300	20250203	3.36	34750	-15.83	20250103	28300	3.36	20250203	99200	-70.51	20240319	28300	3.36	20250203	2.09	N	383310	500	104 억	1815323	N	N	684	N	N
140	20250205	141055	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29250	500	2	1.74	2204380000	75194	66.99	28850	29550	28850	37350	20150	28750	29315.96	8.65	6483	30383	29566	29133	28316	27883	29350	28100	105	8600	500	20120	50	1	20974932	6135	13.78	4.06	12	0.36	2122.00	7198.00	92753	20240319	-68.46	28300	20250203	3.36	34750	-15.83	20250103	28300	3.36	20250203	99200	-70.51	20240319	28300	3.36	20250203	2.09	N	383310	500	104 억	1815323	N	N	684	N	N
141	20250205	131051	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29300	550	2	1.91	2000339100	68211	60.77	28850	29550	28850	37350	20150	28750	29325.81	8.65	7014	30383	29566	29133	28316	27883	29350	28100	105	8600	500	20120	50	1	20974932	6146	13.81	4.07	12	0.33	2122.00	7198.00	92753	20240319	-68.41	28300	20250203	3.53	34750	-15.68	20250103	28300	3.53	20250203	99200	-70.46	20240319	28300	3.53	20250203	2.09	N	383310	500	104 억	1815323	N	N	684	N	N
142	20250205	121057	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29350	600	2	2.09	1372809700	46897	41.78	28850	29550	28850	37350	20150	28750	29272.95	8.65	9870	30383	29566	29133	28316	27883	29350	28100	105	8600	500	20120	50	1	20974932	6156	13.83	4.08	12	0.22	2122.00	7198.00	92753	20240319	-68.36	28300	20250203	3.71	34750	-15.54	20250103	28300	3.71	20250203	99200	-70.41	20240319	28300	3.71	20250203	2.09	N	383310	500	104 억	1815323	N	N	684	N	N
143	20250205	111050	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29200	450	2	1.57	1195641650	40855	36.40	28850	29550	28850	37350	20150	28750	29265.58	8.65	8388	30383	29566	29133	28316	27883	29350	28100	105	8600	500	20120	50	1	20974932	6125	13.76	4.06	12	0.19	2122.00	7198.00	92753	20240319	-68.52	28300	20250203	3.18	34750	-15.97	20250103	28300	3.18	20250203	99200	-70.56	20240319	28300	3.18	20250203	2.09	N	383310	500	104 억	1815323	N	N	684	N	N
144	20250205	101100	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29150	400	2	1.39	849316900	29036	25.87	28850	29550	28850	37350	20150	28750	29250.60	8.65	8359	30383	29566	29133	28316	27883	29350	28100	105	8600	500	20120	50	1	20974932	6114	13.74	4.05	12	0.14	2122.00	7198.00	92753	20240319	-68.57	28300	20250203	3.00	34750	-16.12	20250103	28300	3.00	20250203	99200	-70.61	20240319	28300	3.00	20250203	2.09	N	383310	500	104 억	1815323	N	N	684	N	N
145	20250205	091110	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29450	700	2	2.43	283875050	9701	8.64	28850	29550	28850	37350	20150	28750	29262.82	8.65	2472	30383	29566	29133	28316	27883	29350	28100	105	8600	500	20120	50	1	20974932	6177	13.88	4.09	12	0.05	2122.00	7198.00	92753	20240319	-68.25	28300	20250203	4.06	34750	-15.25	20250103	28300	4.06	20250203	99200	-70.31	20240319	28300	4.06	20250203	2.09	N	383310	500	104 억	1815323	N	N	684	N	N
146	20250204	161028	55	40.00	KSQ150		화학	N	N	N	Y	40	N	28750	200	2	0.70	3253560000	111261	64.06	29000	29950	28700	37100	20000	28550	29243.15	8.56	15639	30783	29666	28983	27866	27183	29325	27525	105	8550	500	19980	50	1	20974932	6030	13.55	3.99	12	0.53	2122.00	7198.00	92753	20240319	-69.00	28300	20250203	1.59	34750	-17.27	20250103	28300	1.59	20250203	99200	-71.02	20240319	28300	1.59	20250203	2.09	N	383310	500	104 억	1796167	N	N	684	N	N
147	20250204	151042	55	40.00	KSQ150		화학	N	N	N	Y	40	N	28750	200	2	0.70	3069870450	104870	60.38	29000	29950	28700	37100	20000	28550	29273.10	8.56	17056	30783	29666	28983	27866	27183	29325	27525	105	8550	500	19980	50	1	20974932	6030	13.55	3.99	12	0.50	2122.00	7198.00	92753	20240319	-69.00	28300	20250203	1.59	34750	-17.27	20250103	28300	1.59	20250203	99200	-71.02	20240319	28300	1.59	20250203	2.09	N	383310	500	104 억	1796167	N	N	1556	N	N
148	20250204	141040	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29000	450	2	1.58	2616584450	89138	51.32	29000	29950	28800	37100	20000	28550	29354.31	8.56	15338	30783	29666	28983	27866	27183	29325	27525	105	8550	500	19980	50	1	20974932	6083	13.67	4.03	12	0.42	2122.00	7198.00	92753	20240319	-68.73	28300	20250203	2.47	34750	-16.55	20250103	28300	2.47	20250203	99200	-70.77	20240319	28300	2.47	20250203	2.09	N	383310	500	104 억	1796167	N	N	1556	N	N
149	20250204	131044	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29300	750	2	2.63	2101459650	71375	41.09	29000	29950	28900	37100	20000	28550	29442.52	8.56	24392	30783	29666	28983	27866	27183	29325	27525	105	8550	500	19980	50	1	20974932	6146	13.81	4.07	12	0.34	2122.00	7198.00	92753	20240319	-68.41	28300	20250203	3.53	34750	-15.68	20250103	28300	3.53	20250203	99200	-70.46	20240319	28300	3.53	20250203	2.09	N	383310	500	104 억	1796167	N	N	1556	N	N
150	20250204	121055	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29500	950	2	3.33	1676400250	56889	32.75	29000	29950	28900	37100	20000	28550	29467.92	8.56	20532	30783	29666	28983	27866	27183	29325	27525	105	8550	500	19980	50	1	20974932	6188	13.90	4.10	12	0.27	2122.00	7198.00	92753	20240319	-68.20	28300	20250203	4.24	34750	-15.11	20250103	28300	4.24	20250203	99200	-70.26	20240319	28300	4.24	20250203	2.09	N	383310	500	104 억	1796167	N	N	1556	N	N
151	20250204	111035	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29600	1050	2	3.68	1503327750	51017	29.37	29000	29950	28900	37100	20000	28550	29467.19	8.56	19312	30783	29666	28983	27866	27183	29325	27525	105	8550	500	19980	50	1	20974932	6209	13.95	4.11	12	0.24	2122.00	7198.00	92753	20240319	-68.09	28300	20250203	4.59	34750	-14.82	20250103	28300	4.59	20250203	99200	-70.16	20240319	28300	4.59	20250203	2.09	N	383310	500	104 억	1796167	N	N	1556	N	N
152	20250204	101039	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29650	1100	2	3.85	1278675500	43400	24.99	29000	29950	28900	37100	20000	28550	29462.57	8.56	17944	30783	29666	28983	27866	27183	29325	27525	105	8550	500	19980	50	1	20974932	6219	13.97	4.12	12	0.21	2122.00	7198.00	92753	20240319	-68.03	28300	20250203	4.77	34750	-14.68	20250103	28300	4.77	20250203	99200	-70.11	20240319	28300	4.77	20250203	2.09	N	383310	500	104 억	1796167	N	N	1556	N	N
153	20250204	091038	55	40.00	KSQ150		화학	N	N	N	Y	40	N	29200	650	2	2.28	335899800	11502	6.62	29000	29500	28900	37100	20000	28550	29203.60	8.56	1206	30783	29666	28983	27866	27183	29325	27525	105	8550	500	19980	50	1	20974932	6125	13.76	4.06	12	0.05	2122.00	7198.00	92753	20240319	-68.52	28300	20250203	3.18	34750	-15.97	20250103	28300	3.18	20250203	99200	-70.56	20240319	28300	3.18	20250203	2.09	N	383310	500	104 억	1796167	N	N	1556	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History